Beijing Caishikou Department Store Co.,Ltd. (SHA:605599)
China · Delayed Price · Currency is CNY 25.65
+0.60 (2.40%)
Feb 13, 2026, 10:55 AM CST
SHA:605599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 24.55 | 25.50 | 24.06 | 25.05 | 25.05 | 0.20% | 11,287,920 |
| Feb 11, 2026 | 24.52 | 25.43 | 24.20 | 25.00 | 25.00 | 2.04% | 16,960,462 |
| Feb 10, 2026 | 26.55 | 26.70 | 24.50 | 24.50 | 24.50 | -9.99% | 20,006,170 |
| Feb 9, 2026 | 28.06 | 28.06 | 26.00 | 27.22 | 27.22 | -2.99% | 20,694,620 |
| Feb 6, 2026 | 26.10 | 28.35 | 25.20 | 28.06 | 28.06 | 5.25% | 24,211,299 |
| Feb 5, 2026 | 24.12 | 26.66 | 24.12 | 26.66 | 26.66 | 5.67% | 23,389,550 |
| Feb 4, 2026 | 25.60 | 26.32 | 24.28 | 25.23 | 25.23 | 5.43% | 30,588,140 |
| Feb 3, 2026 | 22.14 | 23.93 | 21.76 | 23.93 | 23.93 | 10.02% | 12,509,890 |
| Feb 2, 2026 | 20.31 | 22.33 | 20.31 | 21.75 | 21.75 | 1.07% | 20,975,040 |
| Jan 30, 2026 | 21.30 | 22.50 | 21.30 | 21.52 | 21.52 | 2.14% | 23,189,440 |
| Jan 29, 2026 | 22.41 | 23.33 | 20.80 | 21.07 | 21.07 | -2.95% | 27,281,420 |
| Jan 28, 2026 | 19.83 | 21.71 | 19.80 | 21.71 | 21.71 | 9.98% | 14,149,720 |
| Jan 27, 2026 | 20.07 | 20.49 | 19.47 | 19.74 | 19.74 | -4.73% | 11,943,560 |
| Jan 26, 2026 | 19.93 | 20.91 | 19.55 | 20.72 | 20.72 | 6.26% | 13,720,150 |
| Jan 23, 2026 | 19.31 | 20.00 | 19.26 | 19.50 | 19.50 | 2.85% | 7,427,505 |
| Jan 22, 2026 | 18.81 | 19.40 | 18.71 | 18.96 | 18.96 | -0.47% | 6,882,000 |
| Jan 21, 2026 | 18.60 | 19.26 | 18.60 | 19.05 | 19.05 | 2.97% | 9,125,162 |
| Jan 20, 2026 | 18.00 | 18.56 | 17.66 | 18.50 | 18.50 | 3.24% | 7,383,245 |
| Jan 19, 2026 | 17.72 | 18.28 | 17.60 | 17.92 | 17.92 | 1.13% | 4,789,534 |
| Jan 16, 2026 | 17.87 | 18.30 | 17.56 | 17.72 | 17.72 | -0.56% | 5,219,800 |
| Jan 15, 2026 | 17.10 | 17.89 | 17.10 | 17.82 | 17.82 | 2.89% | 5,553,000 |
| Jan 14, 2026 | 17.24 | 17.49 | 17.08 | 17.32 | 17.32 | - | 5,031,100 |
| Jan 13, 2026 | 17.39 | 17.53 | 17.19 | 17.32 | 17.32 | 0.41% | 5,225,000 |
| Jan 12, 2026 | 17.39 | 17.50 | 17.14 | 17.25 | 17.25 | -0.29% | 5,000,500 |
| Jan 9, 2026 | 17.29 | 17.50 | 17.00 | 17.30 | 17.30 | 0.12% | 4,432,500 |
| Jan 8, 2026 | 17.38 | 17.63 | 16.80 | 17.28 | 17.28 | -1.87% | 5,762,819 |
| Jan 7, 2026 | 17.61 | 17.93 | 17.30 | 17.61 | 17.61 | - | 7,314,750 |
| Jan 6, 2026 | 17.02 | 18.50 | 17.02 | 17.61 | 17.61 | 3.47% | 13,794,110 |
| Jan 5, 2026 | 16.42 | 17.02 | 16.29 | 17.02 | 17.02 | 3.97% | 8,238,245 |
| Dec 31, 2025 | 15.98 | 16.48 | 15.92 | 16.37 | 16.37 | 2.57% | 4,410,303 |
| Dec 30, 2025 | 15.80 | 16.11 | 15.79 | 15.96 | 15.96 | -0.68% | 2,311,500 |
| Dec 29, 2025 | 16.19 | 16.20 | 15.84 | 16.07 | 16.07 | -0.68% | 4,819,946 |
| Dec 26, 2025 | 16.26 | 16.40 | 16.12 | 16.18 | 16.18 | -0.55% | 2,428,550 |
| Dec 25, 2025 | 16.02 | 16.55 | 16.01 | 16.27 | 16.27 | 0.93% | 3,737,350 |
| Dec 24, 2025 | 16.08 | 16.16 | 15.80 | 16.12 | 16.12 | 0.25% | 4,002,000 |
| Dec 23, 2025 | 16.20 | 16.20 | 15.97 | 16.08 | 16.08 | -0.06% | 3,128,000 |
| Dec 22, 2025 | 16.20 | 16.29 | 15.95 | 16.09 | 16.09 | -0.56% | 3,690,900 |
| Dec 19, 2025 | 15.81 | 16.28 | 15.69 | 16.18 | 16.18 | 2.53% | 5,556,964 |
| Dec 18, 2025 | 15.52 | 15.80 | 15.44 | 15.78 | 15.78 | 1.94% | 4,398,700 |
| Dec 17, 2025 | 15.48 | 15.58 | 15.29 | 15.48 | 15.48 | 0.39% | 4,505,865 |
| Dec 16, 2025 | 15.30 | 15.50 | 15.20 | 15.42 | 15.42 | 1.11% | 4,193,905 |
| Dec 15, 2025 | 14.93 | 15.30 | 14.89 | 15.25 | 15.25 | 1.80% | 4,155,564 |
| Dec 12, 2025 | 15.10 | 15.13 | 14.71 | 14.98 | 14.98 | 1.01% | 4,281,764 |
| Dec 11, 2025 | 15.03 | 15.05 | 14.78 | 14.83 | 14.83 | -0.87% | 2,701,100 |
| Dec 10, 2025 | 15.01 | 15.19 | 14.94 | 14.96 | 14.96 | -0.27% | 3,182,600 |
| Dec 9, 2025 | 15.05 | 15.19 | 14.97 | 15.00 | 15.00 | -1.25% | 3,055,399 |
| Dec 8, 2025 | 15.32 | 15.34 | 15.05 | 15.19 | 15.19 | -0.65% | 3,825,776 |
| Dec 5, 2025 | 15.45 | 15.45 | 15.14 | 15.29 | 15.29 | - | 3,466,400 |
| Dec 4, 2025 | 15.38 | 15.58 | 15.17 | 15.29 | 15.29 | -1.16% | 3,845,900 |
| Dec 3, 2025 | 15.56 | 15.62 | 15.40 | 15.47 | 15.47 | -0.58% | 3,196,100 |